DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 441'2
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 221'0 0'0 221'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 211'0 0'0 211'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 201'0 0'0 201'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 191'0 0'0 191'0 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 181'0 0'0 181'0 2600 0'3 0'0 0'3 ... ... 4
0 ... ... 171'0 0'0 171'0 2700 0'3 0'0 0'3 ... ... 1
0 ... ... 161'0 0'0 161'0 2800 0'5 0'0 0'5 ... ... 119
0 ... ... 151'0 0'0 151'0 2900 0'6 0'0 0'6 ... ... 0
0 ... ... 141'0 0'0 141'0 3000 1'0 0'0 1'0 ... ... 60
0 ... ... 131'0 0'0 131'0 3100 1'3 0'0 1'3 ... ... 150
0 ... ... 121'2 0'0 121'2 3200 1'7 0'0 1'7 ... ... 101
0 ... ... 111'5 0'0 111'5 3300 2'4 0'0 2'4 ... ... 85
20 ... ... 102'4 0'0 102'4 3400 3'3 0'0 3'3 ... ... 467
2 ... ... 93'5 0'0 93'5 3500 4'4 0'0 4'4 ... ... 2248
1 ... ... 85'1 0'0 85'1 3600 6'0 0'0 6'0 ... ... 419
0 ... ... 77'2 0'0 77'2 3700 8'0 0'0 8'0 ... ... 812
0 ... ... 70'0 0'0 70'0 3800 10'4 0'0 10'4 ... ... 5134
0 ... ... 63'2 0'0 63'2 3900 13'5 0'0 13'5 ... ... 2860
39 ... ... 57'2 0'0 57'2 4000 17'2 0'0 17'2 ... ... 6039
140 ... ... 51'5 0'0 51'5 4100 21'4 0'0 21'4 ... ... 1397
8 ... ... 46'5 0'0 46'5 4200 26'2 0'0 26'2 ... ... 3676
306 ... ... 42'0 0'0 42'0 4300 31'2 0'0 31'2 ... ... 5141
2407 ... ... 37'6 0'0 37'6 4400 36'6 0'0 36'6 ... ... 6154
4343 ... ... 33'7 0'0 33'7 4500 42'5 0'0 42'5 ... ... 3160
3708 30'1 30'1 30'3 -0'2 30'1 4600 48'7 0'0 48'7 ... ... 2294
2320 27'0 27'0 27'2 -0'2 27'0 4700 55'4 0'0 55'4 ... ... 1200
2349 ... ... 24'3 0'0 24'3 4800 62'3 0'0 62'3 ... ... 515
1518 ... ... 21'7 0'0 21'7 4900 69'4 0'0 69'4 ... ... 557
12404 20'0 19'4 19'4 0'4 20'0 5000 77'0 0'0 77'0 ... ... 1029
939 ... ... 17'4 0'0 17'4 5100 84'6 0'0 84'6 ... ... 5
1681 ... ... 15'5 0'0 15'5 5200 92'5 0'0 92'5 ... ... 727
1102 ... ... 14'1 0'0 14'1 5300 100'7 0'0 100'7 ... ... 0
1404 ... ... 12'5 0'0 12'5 5400 109'2 0'0 109'2 ... ... 13
2868 ... ... 11'3 0'0 11'3 5500 117'6 0'0 117'6 ... ... 2
1694 ... ... 10'2 0'0 10'2 5600 126'4 0'0 126'4 ... ... 0
434 ... ... 9'2 0'0 9'2 5700 135'3 0'0 135'3 ... ... 0
389 ... ... 8'3 0'0 8'3 5800 144'3 0'0 144'3 ... ... 0
61 ... ... 7'5 0'0 7'5 5900 153'4 0'0 153'4 ... ... 0
5075 ... ... 7'0 0'0 7'0 6000 162'6 0'0 162'6 ... ... 0
104 ... ... 6'3 0'0 6'3 6100 172'1 0'0 172'1 ... ... 0
442 ... ... 5'7 0'0 5'7 6200 181'4 0'0 181'4 ... ... 0
119 ... ... 5'3 0'0 5'3 6300 191'0 0'0 191'0 ... ... 0
5 ... ... 4'7 0'0 4'7 6400 200'4 0'0 200'4 ... ... 0
125 ... ... 4'4 0'0 4'4 6500 210'1 0'0 210'1 ... ... 0
0 ... ... 4'1 0'0 4'1 6600 219'7 0'0 219'7 ... ... 0
1 ... ... 3'7 0'0 3'7 6700 229'5 0'0 229'5 ... ... 0
51 ... ... 3'5 0'0 3'5 6800 239'3 0'0 239'3 ... ... 0
53 ... ... 3'3 0'0 3'3 6900 249'2 0'0 249'2 ... ... 0
2612 ... ... 3'1 0'0 3'1 7000 259'1 0'0 259'1 ... ... 0
0 ... ... 2'7 0'0 2'7 7100 269'0 0'0 269'0 ... ... 0
101 ... ... 2'5 0'0 2'5 7200 279'0 0'0 279'0 ... ... 0
0 ... ... 2'4 0'0 2'4 7300 289'0 0'0 289'0 ... ... 0
100 ... ... 2'3 0'0 2'3 7400 299'0 0'0 299'0 ... ... 0
20 ... ... 2'1 0'0 2'1 7500 309'0 0'0 309'0 ... ... 0
20 ... ... 2'0 0'0 2'0 7600 319'0 0'0 319'0 ... ... 0
41 ... ... 1'7 0'0 1'7 7700 329'0 0'0 329'0 ... ... 0
30 ... ... 1'6 0'0 1'6 7800 339'0 0'0 339'0 ... ... 0
363 ... ... 1'5 0'0 1'5 7900 349'0 0'0 349'0 ... ... 0
735 ... ... 1'4 0'0 1'4 8000 359'0 0'0 359'0 ... ... 0
0 ... ... 1'1 0'0 1'1 8500 409'0 0'0 409'0 ... ... 0
710 ... ... 0'7 0'0 0'7 9000 459'0 0'0 459'0 ... ... 0
108 ... ... 0'5 0'0 0'5 9500 509'0 0'0 509'0 ... ... 0
324 ... ... 0'4 0'0 0'4 10000 559'0 0'0 559'0 ... ... 0
1027 ... ... 0'3 0'0 0'3 11000 659'0 0'0 659'0 ... ... 0
162 ... ... 0'2 0'0 0'2 12000 759'0 0'0 759'0 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.